Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Color Star Technology Co., Ltd. - Class A Ordinary Shares (NQ: ADD )

1.190 -0.050 (-4.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 14, 2025 1.240 1.240 1.180 1.190 261,205 -0.05(-4.03%)
Feb 13, 2025 1.220 1.250 1.160 1.240 309,262 +0.01(+0.81%)
Feb 12, 2025 1.240 1.280 1.120 1.230 492,150 -0.04(-3.15%)
Feb 11, 2025 1.400 1.460 1.260 1.270 753,600 -0.18(-12.41%)
Feb 10, 2025 1.450 1.460 1.400 1.450 306,716 -0.03(-2.03%)
Feb 07, 2025 1.540 1.540 1.420 1.480 302,182 +0.01(+0.68%)
Feb 06, 2025 1.490 1.530 1.440 1.470 528,188 -0.03(-2.00%)
Feb 05, 2025 1.550 1.620 1.470 1.500 1,289,286 -0.04(-2.60%)
Feb 04, 2025 1.430 1.740 1.412 1.540 2,266,310 +0.09(+6.21%)
Feb 03, 2025 1.430 1.450 1.360 1.450 317,215 +0.00(+0.00%)
Jan 31, 2025 1.540 1.540 1.410 1.450 566,873 -0.08(-5.23%)
Jan 30, 2025 1.480 1.580 1.460 1.530 741,353 +0.09(+6.25%)
Jan 29, 2025 1.440 1.539 1.360 1.440 423,847 +0.00(+0.00%)
Jan 28, 2025 1.550 1.570 1.410 1.440 699,042 -0.15(-9.43%)
Jan 27, 2025 1.450 1.660 1.440 1.590 1,684,574 +0.12(+8.16%)
Jan 24, 2025 1.470 1.970 1.410 1.470 5,025,547 +0.02(+1.38%)
Jan 23, 2025 1.500 1.510 1.410 1.450 251,329 -0.05(-3.33%)
Jan 22, 2025 1.520 1.540 1.460 1.500 272,953 +0.00(+0.00%)
Jan 21, 2025 1.610 1.640 1.410 1.500 564,792 -0.16(-9.64%)
Jan 17, 2025 1.710 1.747 1.620 1.660 340,224 -0.09(-5.14%)
Jan 16, 2025 1.800 1.810 1.730 1.750 421,842 -0.03(-1.69%)
Jan 15, 2025 1.780 1.880 1.710 1.780 790,499 -0.13(-6.81%)
Jan 14, 2025 2.110 2.460 1.860 1.910 28,874,988 +0.08(+4.37%)
Jan 13, 2025 1.730 1.860 1.650 1.830 405,600 +0.03(+1.67%)
Jan 10, 2025 1.660 2.220 1.560 1.800 1,516,420 +0.14(+8.43%)
Jan 08, 2025 1.890 1.900 1.420 1.660 918,299 -0.22(-11.70%)
Jan 07, 2025 2.030 2.094 1.820 1.880 669,527 -0.14(-6.93%)
Jan 06, 2025 2.200 2.225 2.010 2.020 750,510 -0.21(-9.42%)
Jan 03, 2025 2.280 2.290 2.090 2.230 423,306 -0.03(-1.33%)
Jan 02, 2025 2.270 2.390 2.130 2.260 723,002 -0.11(-4.64%)
Dec 31, 2024 2.370 0 +0.33(+16.18%)
Dec 30, 2024 2.150 2.226 1.980 2.040 1,096,137 -0.31(-13.19%)
Dec 27, 2024 2.600 2.600 2.210 2.350 1,881,008 -0.25(-9.62%)
Dec 26, 2024 4.080 4.350 2.550 2.600 27,832,644 +0.44(+20.37%)
Dec 24, 2024 1.980 2.270 1.970 2.160 6,833,086 +0.01(+0.47%)
Dec 23, 2024 1.960 2.270 1.880 2.150 253,255 -0.15(-6.52%)
Dec 20, 2024 2.770 2.790 1.980 2.300 4,089,556 -0.14(-5.74%)
Dec 19, 2024 2.400 2.620 2.300 2.440 237,189 +0.10(+4.27%)
Dec 18, 2024 2.700 2.820 2.270 2.340 248,519 -0.45(-16.13%)
Dec 17, 2024 2.800 2.950 2.760 2.790 105,212 -0.03(-1.06%)
Dec 16, 2024 3.110 3.230 2.750 2.820 242,983 -0.28(-9.03%)
Dec 13, 2024 2.850 3.180 2.850 3.100 167,756 +0.20(+6.90%)
Dec 12, 2024 2.920 3.000 2.850 2.900 100,688 -0.13(-4.29%)
Dec 11, 2024 3.190 3.250 2.930 3.030 191,557 -0.27(-8.18%)
Dec 10, 2024 3.400 3.600 3.100 3.300 320,876 -0.23(-6.52%)
Dec 09, 2024 3.200 3.700 3.100 3.530 280,653 +0.12(+3.52%)
Dec 06, 2024 4.660 4.830 3.210 3.410 8,294,826 -0.46(-11.77%)
Dec 05, 2024 3.070 4.090 2.990 3.865 421,559 +0.77(+24.68%)
Dec 04, 2024 3.360 3.480 2.840 3.100 88,806 -0.32(-9.36%)
Dec 03, 2024 3.430 3.546 3.380 3.420 44,345 -0.12(-3.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.